Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 61.16 | 61.16 | 60.73 | 60.95 | 60.95 | 72,600 |
| 16 may 2024 | 61.53 | 61.53 | 60.95 | 61.03 | 61.03 | 47,400 |
| 15 may 2024 | 61.47 | 61.63 | 61.26 | 61.57 | 61.57 | 93,200 |
| 14 may 2024 | 60.99 | 60.99 | 60.53 | 60.76 | 60.76 | 41,700 |
| 13 may 2024 | 61.05 | 61.05 | 60.29 | 60.37 | 60.37 | 52,400 |
| 10 may 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 60.61 | 64,500 |
| 09 may 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 60.82 | 97,400 |
| 08 may 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 59.87 | 78,200 |
| 07 may 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 60.40 | 4,008,900 |
| 06 may 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 60.12 | 55,900 |
| 03 may 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 59.55 | 26,400 |
| 02 may 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 58.91 | 74,300 |
| 01 may 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57.83 | 57,200 |
| 30 abr 2024 | 58.68 | 58.68 | 57.64 | 57.65 | 57.65 | 26,500 |
| 29 abr 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 59.02 | 36,100 |
| 26 abr 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 58.56 | 55,600 |
| 25 abr 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 58.01 | 34,100 |
| 24 abr 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 58.24 | 60,800 |
| 23 abr 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 58.41 | 59,200 |
| 22 abr 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 56.98 | 21,400 |
| 19 abr 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 56.41 | 48,600 |
| 18 abr 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 56.16 | 47,100 |
| 17 abr 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 56.33 | 33,500 |
| 16 abr 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 57.05 | 50,000 |
| 15 abr 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 57.27 | 54,600 |
| 12 abr 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 57.67 | 49,200 |
| 11 abr 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 58.29 | 69,800 |
| 10 abr 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 57.90 | 55,400 |
| 09 abr 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 59.37 | 39,700 |
| 08 abr 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 59.64 | 57,200 |
| 05 abr 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 59.27 | 44,900 |
| 04 abr 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 58.85 | 39,000 |
| 03 abr 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 59.47 | 233,500 |
| 02 abr 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 58.91 | 33,800 |
| 01 abr 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 59.96 | 42,700 |
| 28 mar 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 60.32 | 126,800 |
| 27 mar 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 59.85 | 225,800 |
| 26 mar 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 58.93 | 53,700 |
| 25 mar 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 58.98 | 39,000 |
| 22 mar 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 59.34 | 45,300 |
| 21 mar 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 60.00 | 35,800 |
| 20 mar 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58.89 | 58,700 |
| 19 mar 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 57.96 | 119,600 |
| 18 mar 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 57.38 | 96,100 |
| 18 mar 2024 | 0.061 Dividendo | |||||
| 15 mar 2024 | 57.12 | 57.50 | 57.12 | 57.44 | 57.38 | 146,100 |
| 14 mar 2024 | 57.87 | 57.87 | 56.82 | 57.26 | 57.20 | 46,000 |
| 13 mar 2024 | 57.81 | 58.24 | 57.66 | 57.85 | 57.79 | 82,700 |
| 12 mar 2024 | 57.78 | 57.78 | 57.27 | 57.69 | 57.63 | 57,200 |
| 11 mar 2024 | 57.97 | 57.97 | 57.13 | 57.62 | 57.56 | 62,800 |
| 08 mar 2024 | 58.95 | 59.14 | 57.93 | 58.14 | 58.08 | 56,400 |
| 07 mar 2024 | 58.56 | 58.74 | 58.38 | 58.49 | 58.43 | 48,900 |
| 06 mar 2024 | 58.33 | 58.33 | 57.76 | 58.10 | 58.04 | 28,200 |
| 05 mar 2024 | 58.43 | 58.64 | 57.61 | 57.76 | 57.70 | 39,200 |
| 04 mar 2024 | 59.04 | 59.39 | 58.58 | 58.63 | 58.57 | 254,500 |
| 01 mar 2024 | 58.67 | 58.96 | 58.30 | 58.82 | 58.76 | 34,200 |
| 29 feb 2024 | 58.89 | 58.90 | 58.24 | 58.34 | 58.28 | 47,000 |
| 28 feb 2024 | 58.16 | 58.61 | 58.16 | 58.33 | 58.27 | 15,500 |
| 27 feb 2024 | 58.78 | 58.87 | 58.42 | 58.63 | 58.57 | 37,200 |
| 26 feb 2024 | 58.17 | 58.50 | 58.07 | 58.36 | 58.30 | 35,800 |
| 23 feb 2024 | 57.73 | 58.32 | 57.70 | 58.13 | 58.07 | 51,100 |
| 22 feb 2024 | 57.65 | 57.86 | 57.46 | 57.79 | 57.73 | 50,700 |
| 21 feb 2024 | 57.29 | 57.40 | 56.84 | 57.29 | 57.23 | 36,500 |
| 20 feb 2024 | 57.45 | 57.55 | 57.11 | 57.32 | 57.26 | 57,000 |
| 16 feb 2024 | 58.15 | 58.72 | 57.97 | 58.06 | 58.00 | 170,300 |
| 15 feb 2024 | 58.08 | 58.75 | 57.85 | 58.75 | 58.69 | 49,500 |
| 14 feb 2024 | 57.15 | 57.70 | 56.79 | 57.68 | 57.62 | 82,600 |
| 13 feb 2024 | 56.58 | 57.27 | 56.03 | 56.44 | 56.38 | 90,800 |
| 12 feb 2024 | 57.84 | 58.62 | 57.77 | 58.35 | 58.29 | 99,900 |
| 09 feb 2024 | 56.93 | 57.73 | 56.66 | 57.56 | 57.50 | 137,000 |
| 08 feb 2024 | 56.05 | 56.68 | 55.90 | 56.65 | 56.59 | 32,700 |
| 07 feb 2024 | 55.96 | 56.24 | 55.66 | 56.08 | 56.02 | 31,400 |
| 06 feb 2024 | 55.53 | 55.86 | 55.41 | 55.75 | 55.69 | 24,700 |
| 05 feb 2024 | 55.84 | 55.84 | 55.05 | 55.58 | 55.52 | 35,600 |
| 02 feb 2024 | 55.88 | 56.56 | 55.66 | 56.22 | 56.16 | 51,000 |
| 01 feb 2024 | 56.05 | 56.35 | 55.33 | 56.33 | 56.27 | 29,300 |
| 31 ene 2024 | 56.89 | 56.95 | 55.43 | 55.58 | 55.52 | 58,100 |
| 30 ene 2024 | 56.82 | 57.19 | 56.69 | 57.05 | 56.99 | 26,300 |
| 29 ene 2024 | 56.28 | 56.97 | 55.98 | 56.97 | 56.91 | 37,000 |
| 26 ene 2024 | 56.32 | 56.45 | 55.85 | 56.14 | 56.08 | 29,900 |
| 25 ene 2024 | 56.47 | 56.73 | 55.61 | 56.05 | 55.99 | 65,000 |
| 24 ene 2024 | 56.77 | 56.77 | 55.83 | 55.86 | 55.80 | 41,000 |
| 23 ene 2024 | 56.97 | 57.07 | 56.08 | 56.26 | 56.20 | 56,000 |
| 22 ene 2024 | 56.22 | 56.80 | 56.22 | 56.76 | 56.70 | 36,000 |
| 19 ene 2024 | 55.60 | 55.71 | 54.80 | 55.70 | 55.64 | 60,000 |
| 18 ene 2024 | 55.03 | 55.22 | 54.51 | 55.22 | 55.16 | 33,400 |
| 17 ene 2024 | 54.35 | 54.57 | 54.00 | 54.57 | 54.51 | 46,100 |
| 16 ene 2024 | 54.72 | 54.92 | 54.46 | 54.79 | 54.73 | 30,300 |
| 12 ene 2024 | 55.44 | 55.55 | 54.65 | 54.94 | 54.88 | 12,500 |
| 11 ene 2024 | 54.86 | 55.03 | 54.17 | 55.03 | 54.97 | 18,100 |
| 10 ene 2024 | 54.60 | 55.01 | 54.34 | 54.98 | 54.92 | 14,400 |
| 09 ene 2024 | 54.75 | 54.90 | 54.35 | 54.65 | 54.59 | 67,200 |
| 08 ene 2024 | 54.47 | 55.37 | 54.27 | 55.37 | 55.31 | 48,400 |
| 05 ene 2024 | 54.37 | 54.99 | 54.22 | 54.33 | 54.27 | 83,400 |
| 04 ene 2024 | 54.45 | 54.96 | 54.42 | 54.58 | 54.52 | 183,800 |
| 03 ene 2024 | 55.62 | 55.63 | 54.40 | 54.51 | 54.45 | 84,000 |
| 02 ene 2024 | 56.31 | 56.34 | 55.62 | 56.00 | 55.94 | 80,400 |
| 29 dic 2023 | 57.27 | 57.47 | 56.59 | 56.66 | 56.60 | 44,100 |
| 28 dic 2023 | 57.50 | 57.55 | 57.09 | 57.36 | 57.30 | 34,400 |
| 27 dic 2023 | 57.69 | 57.82 | 57.31 | 57.51 | 57.45 | 32,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.